Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.14 | 21.14 | 20.50 | 20.52 | 1,381,438 | -0.57(-2.70%) |
Jun 29, 2011 | 21.29 | 21.37 | 20.91 | 21.09 | 1,260,259 | -0.25(-1.17%) |
Jun 28, 2011 | 20.71 | 21.41 | 20.57 | 21.34 | 1,664,336 | +0.79(+3.84%) |
Jun 27, 2011 | 20.69 | 20.73 | 20.34 | 20.55 | 1,055,525 | -0.15(-0.72%) |
Jun 24, 2011 | 20.47 | 20.82 | 20.36 | 20.70 | 1,803,263 | +0.48(+2.37%) |
Jun 23, 2011 | 19.83 | 20.28 | 19.62 | 20.22 | 1,138,949 | +0.21(+1.05%) |
Jun 22, 2011 | 19.95 | 20.20 | 19.90 | 20.01 | 1,226,238 | +0.01(+0.05%) |
Jun 21, 2011 | 20.14 | 20.20 | 19.79 | 20.00 | 1,075,443 | -0.02(-0.10%) |
Jun 20, 2011 | 19.93 | 20.46 | 19.40 | 20.02 | 2,211,687 | +0.52(+2.67%) |
Jun 17, 2011 | 19.67 | 19.75 | 19.24 | 19.50 | 3,019,855 | -0.05(-0.26%) |
Jun 16, 2011 | 19.29 | 19.62 | 18.72 | 19.55 | 2,632,665 | +0.21(+1.09%) |
Jun 15, 2011 | 19.36 | 19.79 | 19.25 | 19.34 | 1,118,081 | -0.20(-1.02%) |
Jun 14, 2011 | 19.71 | 19.85 | 19.46 | 19.54 | 1,270,216 | +0.01(+0.05%) |
Jun 13, 2011 | 19.46 | 19.81 | 19.35 | 19.53 | 1,406,519 | +0.13(+0.67%) |
Jun 10, 2011 | 19.69 | 19.83 | 19.37 | 19.40 | 1,431,043 | -0.45(-2.27%) |
Jun 09, 2011 | 19.60 | 20.00 | 19.35 | 19.85 | 1,325,551 | +0.29(+1.48%) |
Jun 08, 2011 | 19.41 | 19.62 | 19.15 | 19.56 | 1,121,477 | +0.05(+0.26%) |
Jun 07, 2011 | 19.54 | 20.00 | 19.31 | 19.51 | 1,213,670 | +0.14(+0.72%) |
Jun 06, 2011 | 19.10 | 19.43 | 19.00 | 19.37 | 2,024,789 | +0.43(+2.27%) |
Jun 03, 2011 | 18.96 | 19.08 | 18.78 | 18.94 | 1,137,135 | +0.28(+1.50%) |
May 24, 2011 | 18.83 | 18.84 | 18.62 | 18.66 | 1,233,505 | -0.14(-0.74%) |
May 23, 2011 | 18.97 | 18.97 | 18.45 | 18.80 | 1,603,940 | -0.22(-1.16%) |
May 20, 2011 | 19.04 | 19.24 | 18.77 | 19.02 | 1,404,957 | +0.04(+0.21%) |
May 19, 2011 | 18.71 | 19.10 | 18.65 | 18.98 | 1,327,012 | +0.33(+1.77%) |
May 18, 2011 | 18.48 | 18.70 | 18.17 | 18.65 | 1,708,160 | +0.25(+1.36%) |
May 17, 2011 | 18.00 | 18.49 | 17.88 | 18.40 | 2,129,405 | +0.33(+1.83%) |
May 16, 2011 | 17.96 | 18.60 | 17.84 | 18.07 | 2,108,013 | +0.05(+0.31%) |
May 13, 2011 | 17.77 | 18.05 | 17.59 | 18.02 | 1,385,840 | +0.30(+1.72%) |
May 12, 2011 | 17.31 | 17.72 | 17.01 | 17.71 | 836,307 | +0.27(+1.55%) |
May 11, 2011 | 17.59 | 17.77 | 17.31 | 17.44 | 818,551 | -0.12(-0.68%) |
May 10, 2011 | 17.79 | 17.80 | 17.38 | 17.56 | 1,266,369 | -0.23(-1.29%) |
May 09, 2011 | 17.35 | 17.79 | 17.16 | 17.79 | 1,343,410 | +0.76(+4.46%) |
May 06, 2011 | 16.70 | 17.29 | 16.56 | 17.03 | 1,626,789 | +0.60(+3.65%) |
May 05, 2011 | 16.59 | 16.70 | 16.25 | 16.43 | 1,074,391 | -0.28(-1.68%) |
May 04, 2011 | 16.89 | 17.03 | 16.56 | 16.71 | 1,223,978 | -0.25(-1.47%) |
May 03, 2011 | 16.85 | 17.23 | 16.79 | 16.96 | 1,769,730 | +0.12(+0.71%) |
May 02, 2011 | 16.82 | 17.64 | 16.72 | 16.84 | 2,184,266 | +0.23(+1.38%) |
Apr 29, 2011 | 16.50 | 16.97 | 16.44 | 16.61 | 1,180,622 | +0.16(+0.97%) |
Apr 28, 2011 | 16.20 | 16.49 | 15.78 | 16.45 | 1,167,011 | +0.11(+0.67%) |
Apr 27, 2011 | 15.72 | 16.36 | 15.72 | 16.34 | 1,006,993 | +0.62(+3.94%) |
Apr 26, 2011 | 15.93 | 15.93 | 15.58 | 15.72 | 892,600 | -0.17(-1.07%) |
Apr 25, 2011 | 15.52 | 15.90 | 15.47 | 15.89 | 779,674 | +0.25(+1.60%) |
Apr 21, 2011 | 15.63 | 15.76 | 15.57 | 15.64 | 579,997 | +0.13(+0.84%) |
Apr 20, 2011 | 15.21 | 15.51 | 15.02 | 15.51 | 765,985 | +0.51(+3.40%) |
Apr 19, 2011 | 15.23 | 15.31 | 14.89 | 15.00 | 916,647 | -0.21(-1.38%) |
Apr 18, 2011 | 15.52 | 15.60 | 14.86 | 15.21 | 1,057,404 | -0.42(-2.69%) |
Apr 15, 2011 | 15.39 | 15.75 | 15.39 | 15.63 | 1,085,218 | +0.18(+1.17%) |
Apr 14, 2011 | 15.54 | 15.61 | 15.00 | 15.45 | 1,056,586 | -0.15(-0.96%) |
Apr 13, 2011 | 15.85 | 15.91 | 15.57 | 15.60 | 799,378 | -0.24(-1.52%) |
Apr 12, 2011 | 15.70 | 15.93 | 15.54 | 15.84 | 735,012 | -0.02(-0.13%) |
Apr 11, 2011 | 15.73 | 15.93 | 15.62 | 15.86 | 537,309 | +0.10(+0.63%) |
Apr 08, 2011 | 15.99 | 15.99 | 15.53 | 15.76 | 762,121 | -0.10(-0.63%) |
Apr 07, 2011 | 16.12 | 16.31 | 15.84 | 15.86 | 675,321 | -0.27(-1.67%) |
Apr 06, 2011 | 16.26 | 16.44 | 15.87 | 16.13 | 1,081,295 | -0.02(-0.12%) |
Apr 05, 2011 | 15.73 | 16.23 | 15.65 | 16.15 | 1,857,730 | +0.43(+2.74%) |
Apr 04, 2011 | 15.58 | 15.92 | 15.53 | 15.72 | 647,677 | +0.22(+1.42%) |